Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 80.86 | 82.17 | 80.49 | 82.14 | 2,508,549 | +1.55(+1.92%) |
Jun 27, 2019 | 79.34 | 80.73 | 79.20 | 80.59 | 701,487 | +1.23(+1.55%) |
Jun 26, 2019 | 80.80 | 80.98 | 79.36 | 79.37 | 851,145 | -1.47(-1.82%) |
Jun 25, 2019 | 81.48 | 81.67 | 80.78 | 80.84 | 931,448 | -0.73(-0.90%) |
Jun 24, 2019 | 81.33 | 81.89 | 81.09 | 81.57 | 676,792 | +0.41(+0.51%) |
Jun 21, 2019 | 82.17 | 82.17 | 81.13 | 81.16 | 1,321,187 | -0.90(-1.10%) |
Jun 20, 2019 | 81.80 | 82.40 | 81.61 | 82.06 | 1,778,502 | +0.67(+0.82%) |
Jun 19, 2019 | 80.81 | 81.65 | 80.81 | 81.39 | 842,567 | +0.70(+0.87%) |
Jun 18, 2019 | 80.95 | 81.22 | 80.30 | 80.69 | 907,262 | -0.23(-0.29%) |
Jun 17, 2019 | 82.31 | 82.52 | 80.87 | 80.92 | 961,726 | -1.32(-1.61%) |
Jun 14, 2019 | 81.70 | 82.43 | 81.42 | 82.24 | 655,155 | +0.54(+0.67%) |
Jun 13, 2019 | 82.53 | 82.53 | 81.55 | 81.70 | 1,013,298 | -0.55(-0.67%) |
Jun 12, 2019 | 82.24 | 83.07 | 82.05 | 82.25 | 650,950 | +0.24(+0.30%) |
Jun 11, 2019 | 82.54 | 82.82 | 81.79 | 82.01 | 715,691 | -0.35(-0.42%) |
Jun 10, 2019 | 82.68 | 82.84 | 82.16 | 82.36 | 744,705 | +0.03(+0.03%) |
Jun 07, 2019 | 82.12 | 82.83 | 82.06 | 82.33 | 965,565 | +0.45(+0.55%) |
Jun 06, 2019 | 81.91 | 82.19 | 81.47 | 81.88 | 614,520 | -0.02(-0.02%) |
Jun 05, 2019 | 80.12 | 81.92 | 80.04 | 81.90 | 874,885 | +1.76(+2.20%) |
Jun 04, 2019 | 80.48 | 80.70 | 79.17 | 80.13 | 1,076,934 | +0.27(+0.34%) |
Jun 03, 2019 | 78.58 | 79.98 | 78.09 | 79.86 | 1,059,158 | +1.29(+1.64%) |
May 31, 2019 | 78.42 | 79.09 | 78.30 | 78.58 | 913,632 | -0.26(-0.33%) |
May 30, 2019 | 78.64 | 79.02 | 78.40 | 78.84 | 922,880 | +0.41(+0.52%) |
May 29, 2019 | 78.22 | 78.47 | 77.70 | 78.43 | 556,048 | +0.12(+0.16%) |
May 28, 2019 | 78.68 | 79.17 | 78.25 | 78.30 | 1,201,626 | -0.35(-0.44%) |
May 24, 2019 | 78.86 | 78.93 | 78.31 | 78.65 | 564,617 | +0.12(+0.15%) |
May 23, 2019 | 78.66 | 78.86 | 77.95 | 78.53 | 810,666 | -0.60(-0.75%) |
May 22, 2019 | 78.30 | 79.14 | 77.94 | 79.13 | 906,016 | +0.88(+1.12%) |
May 21, 2019 | 78.03 | 78.53 | 78.03 | 78.25 | 738,907 | +0.52(+0.67%) |
May 20, 2019 | 77.67 | 78.02 | 77.35 | 77.73 | 1,228,904 | -0.06(-0.07%) |
May 17, 2019 | 77.58 | 78.48 | 77.46 | 77.78 | 835,942 | -0.41(-0.53%) |
May 16, 2019 | 77.46 | 78.49 | 77.44 | 78.19 | 907,843 | +1.01(+1.31%) |
May 15, 2019 | 76.62 | 77.69 | 76.59 | 77.18 | 711,693 | +0.21(+0.28%) |
May 14, 2019 | 76.39 | 77.52 | 76.39 | 76.97 | 936,511 | +0.49(+0.65%) |
May 13, 2019 | 77.05 | 77.77 | 76.11 | 76.48 | 956,837 | -1.42(-1.82%) |
May 10, 2019 | 76.47 | 77.97 | 76.13 | 77.89 | 664,810 | +1.17(+1.52%) |
May 09, 2019 | 76.70 | 77.07 | 75.95 | 76.73 | 931,726 | -0.44(-0.57%) |
May 08, 2019 | 76.49 | 77.46 | 76.41 | 77.17 | 990,326 | +0.40(+0.52%) |
May 07, 2019 | 77.54 | 77.88 | 76.35 | 76.76 | 684,315 | -1.21(-1.56%) |
May 06, 2019 | 76.73 | 78.50 | 76.73 | 77.98 | 718,454 | +0.40(+0.52%) |
May 03, 2019 | 77.50 | 77.89 | 76.97 | 77.58 | 628,162 | +0.22(+0.29%) |
May 02, 2019 | 76.88 | 77.42 | 76.42 | 77.35 | 809,487 | +0.53(+0.69%) |
May 01, 2019 | 77.89 | 77.92 | 76.63 | 76.82 | 1,041,684 | -1.21(-1.55%) |
Apr 30, 2019 | 77.27 | 78.08 | 76.90 | 78.03 | 1,220,779 | +0.63(+0.81%) |
Apr 29, 2019 | 77.76 | 78.30 | 77.32 | 77.41 | 1,094,690 | -0.19(-0.24%) |
Apr 26, 2019 | 77.46 | 78.52 | 76.43 | 77.60 | 1,467,748 | +0.34(+0.43%) |
Apr 25, 2019 | 76.17 | 77.45 | 75.84 | 77.26 | 983,752 | +0.68(+0.89%) |
Apr 24, 2019 | 76.09 | 77.14 | 75.98 | 76.58 | 934,776 | +0.45(+0.59%) |
Apr 23, 2019 | 75.00 | 76.19 | 74.93 | 76.13 | 1,223,125 | +1.31(+1.75%) |
Apr 22, 2019 | 74.73 | 74.84 | 74.36 | 74.82 | 805,567 | -0.22(-0.30%) |
Apr 18, 2019 | 74.80 | 75.19 | 74.44 | 75.05 | 1,103,945 | +0.15(+0.20%) |
Apr 17, 2019 | 75.64 | 75.64 | 73.96 | 74.90 | 1,215,087 | -0.60(-0.79%) |
Apr 16, 2019 | 75.36 | 75.65 | 75.24 | 75.50 | 717,949 | +0.27(+0.36%) |
Apr 15, 2019 | 75.12 | 75.34 | 74.77 | 75.23 | 730,090 | +0.08(+0.11%) |
Apr 12, 2019 | 74.80 | 75.35 | 74.67 | 75.14 | 973,962 | +0.79(+1.07%) |
Apr 11, 2019 | 73.38 | 74.47 | 73.38 | 74.35 | 1,425,139 | +1.00(+1.36%) |
Apr 10, 2019 | 72.85 | 73.37 | 72.77 | 73.35 | 934,741 | +0.58(+0.80%) |
Apr 09, 2019 | 72.57 | 72.82 | 72.40 | 72.77 | 1,942,205 | +0.02(+0.03%) |
Apr 08, 2019 | 73.05 | 73.09 | 72.63 | 72.75 | 908,541 | -0.32(-0.43%) |
Apr 05, 2019 | 73.38 | 73.54 | 72.87 | 73.07 | 1,204,674 | -0.35(-0.47%) |
Apr 04, 2019 | 73.31 | 73.52 | 72.90 | 73.41 | 736,506 | +0.28(+0.38%) |
Apr 03, 2019 | 73.69 | 73.69 | 72.95 | 73.13 | 851,676 | -0.19(-0.25%) |
Apr 02, 2019 | 73.86 | 74.01 | 73.32 | 73.32 | 695,497 | -0.43(-0.58%) |